Dark

DUK20270115C110
DUK Jan 15 2027 110.00 Call (DUK270115C00110000)
option OPRA

EOD

Jul 15, 2026

18.52-5.510%(-1.08)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	18.4800	18.5200	18.4800	18.5200	-5.510%	2	301	0.000%
2026-07-06	19.6000	19.6000	19.6000	19.6000	-8.837%	1	299	-5.510%
2026-07-02	21.5000	21.5000	21.5000	21.5000	+5.911%	1	300	-13.860%
2026-06-25	20.3000	20.3000	20.3000	20.3000	+19.412%	1	300	-8.768%
2026-06-18	17.0000	17.0000	17.0000	17.0000	+13.333%	1	300	+8.941%
2026-06-01	15.0000	15.0000	14.9000	15.0000	-13.941%	5	300	+23.467%
2026-05-29	17.4300	17.4300	17.4300	17.4300	-5.426%	1	301	+6.254%
2026-05-20	18.4300	18.4300	18.4300	18.4300	+8.412%	40	302	+0.488%
2026-05-15	17.0000	17.0000	17.0000	17.0000	-2.355%	1	342	+8.941%
2026-05-11	17.6000	17.8000	17.4100	17.4100	-0.343%	11	342	+6.376%
2026-05-08	17.4700	17.4700	17.4700	17.4700	+0.983%	35	344	+6.010%
2026-05-07	17.3000	17.6300	16.3000	17.3000	-11.825%	30	371	+7.052%
2026-05-06	19.6200	19.6200	19.6200	19.6200	-1.900%	5	396	-5.607%
2026-04-29	20.0000	20.0000	20.0000	20.0000	-2.439%	1	391	-7.400%
2026-04-23	20.5000	20.5000	20.5000	20.5000	+4.592%	2	391	-9.659%
2026-04-17	19.6000	19.6000	19.6000	19.6000	-5.769%	20	389	-5.510%
2026-04-15	20.8000	20.8000	20.8000	20.8000	-12.384%	1	409	-10.962%
2026-04-08	23.7400	23.7400	23.7400	23.7400	-1.698%	1	409	-21.988%
2026-03-31	24.1500	24.1500	24.1500	24.1500	-4.432%	1	409	-23.313%
2026-03-30	26.1000	26.1000	25.2700	25.2700	+3.438%	20	409	-26.712%
2026-03-27	26.1900	26.1900	24.4300	24.4300	+9.601%	2	409	-24.192%
2026-03-20	22.9500	22.9500	22.2900	22.2900	-9.757%	2	409	-16.913%
2026-03-06	24.5000	24.7000	24.5000	24.7000	+1.646%	31	415	-25.020%
2026-03-04	24.3000	24.3000	24.3000	24.3000	-1.420%	3	422	-23.786%
2026-03-02	24.6500	24.6500	24.6500	24.6500	+0.612%	3	422	-24.868%
2026-02-27	23.1700	24.5000	23.1000	24.5000	+7.456%	26	422	-24.408%
2026-02-26	23.0000	23.0000	22.8000	22.8000	+18.812%	21	416	-18.772%
2026-02-20	19.1900	19.1900	19.1900	19.1900	-2.589%	1	415	-3.491%
2026-02-17	19.7000	19.7000	19.7000	19.7000	-5.288%	1	414	-5.990%
2026-02-13	20.0000	20.8000	20.0000	20.8000	+4.000%	4	410	-10.962%
2026-02-12	19.6000	20.0000	19.6000	20.0000	+8.050%	2	410	-7.400%
2026-02-11	18.5100	18.5100	18.5100	18.5100	+8.882%	3	409	+0.054%
2026-02-10	17.0000	17.0000	17.0000	17.0000	+3.030%	1	409	+8.941%
2026-02-05	16.6500	16.6500	16.5000	16.5000	+3.125%	5	409	+12.242%
2026-02-04	16.0000	16.0000	16.0000	16.0000	+6.952%	1	408	+15.750%
2026-02-03	14.9400	14.9600	14.9400	14.9600	+11.559%	7	408	+23.797%
2026-01-26	13.4100	13.4100	13.4100	13.4100	-7.390%	3	405	+38.106%
2026-01-21	14.4800	14.4800	14.4800	14.4800	+4.173%	3	402	+27.901%
2026-01-20	13.9000	13.9000	13.9000	13.9000	+0.361%	1	402	+33.237%
2026-01-16	13.8500	13.8500	13.8500	13.8500	-0.431%	1	401	+33.718%
2026-01-14	13.9100	13.9100	13.9100	13.9100	+12.087%	1	401	+33.142%
2026-01-12	12.4600	12.4600	12.4100	12.4100	+3.849%	40	401	+49.234%
2026-01-06	11.9500	11.9500	11.9500	11.9500	+4.825%	1	361	+54.979%
2026-01-05	11.5000	11.5000	11.4000	11.4000	-12.308%	2	362	+62.456%
2026-01-02	13.0000	13.0000	13.0000	13.0000	-1.065%	1	362	+42.462%
2025-12-30	13.1800	13.1800	13.1400	13.1400	-4.088%	5	362	+40.944%
2025-12-29	13.1000	13.7000	13.1000	13.7000	+7.031%	3	364	+35.182%
2025-12-26	12.8000	12.8000	12.8000	12.8000	-0.389%	10	363	+44.688%
2025-12-23	12.9000	12.9000	12.8500	12.8500	-3.383%	2	373	+44.125%
2025-12-18	12.8100	13.3000	12.8100	13.3000	+9.917%	6	373	+39.248%
2025-12-16	12.1000	12.1000	12.1000	12.1000	-0.820%	7	373	+53.058%
2025-12-09	12.2000	12.2000	12.2000	12.2000	-13.475%	1	373	+51.803%
2025-12-04	14.5700	14.5700	14.1000	14.1000	-2.083%	4	373	+31.348%
2025-12-03	14.5000	14.5000	14.4000	14.4000	-18.367%	20	369	+28.611%
2025-11-19	17.6400	17.6400	17.6400	17.6400	-1.946%	4	359	+4.989%
2025-11-11	17.9900	17.9900	17.9900	17.9900	-2.334%	1	355	+2.946%
2025-11-07	18.4200	18.4200	18.4200	18.4200	-1.286%	54	356	+0.543%
2025-11-03	18.6600	18.6600	18.6600	18.6600	-5.279%	1	303	-0.750%
2025-10-28	19.8000	19.8000	19.7000	19.7000	-15.812%	2	303	-5.990%
2025-10-15	23.4000	23.4000	23.4000	23.4000	+13.153%	1	304	-20.855%
2025-10-13	20.8100	20.8100	20.6800	20.6800	-1.524%	3	303	-10.445%
2025-10-10	21.0000	21.0000	21.0000	21.0000	+15.068%	5	304	-11.810%
2025-09-30	18.2500	18.2500	18.2500	18.2500	+7.038%	10	304	+1.479%
2025-09-29	17.0000	17.0500	17.0000	17.0500	-7.337%	29	304	+8.622%
2025-09-24	18.3000	18.4000	18.3000	18.4000	+14.286%	55	297	+0.652%
2025-09-18	16.1000	16.1000	16.1000	16.1000	-9.296%	1	297	+15.031%
2025-09-16	17.9200	17.9200	17.7500	17.7500	+0.567%	23	296	+4.338%
2025-09-15	17.6500	17.6500	17.6500	17.6500	-9.487%	2	319	+4.929%
2025-08-21	19.5000	19.5000	19.5000	19.5000	+8.333%	5	321	-5.026%
2025-08-18	18.1000	18.1000	18.0000	18.0000	-2.703%	5	316	+2.889%
2025-08-15	18.5000	18.5000	18.5000	18.5000	-5.371%	1	314	+0.108%
2025-08-13	19.5500	19.5500	19.5500	19.5500	+1.823%	1	314	-5.269%
2025-08-12	19.2000	19.2000	19.2000	19.2000	-4.430%	3	313	-3.542%
2025-08-11	20.0900	20.0900	20.0900	20.0900	-5.813%	1	310	-7.815%
2025-08-05	21.3300	21.3300	21.3300	21.3300	+27.725%	1	310	-13.174%
2025-07-30	16.7000	16.7000	16.7000	16.7000	+11.333%	2	310	+10.898%
2025-07-28	15.0000	15.0000	15.0000	15.0000	-3.288%	2	310	+23.467%
2025-07-23	15.5100	15.5100	15.5100	15.5100	+6.379%	1	308	+19.407%
2025-07-02	14.5800	14.5800	14.5800	14.5800	-8.875%	1	309	+27.023%
2025-06-12	16.0000	16.0000	16.0000	16.0000	+3.761%	1	309	+15.750%
2025-06-11	15.4000	15.4200	15.4000	15.4200	+8.135%	2	308	+20.104%
2025-05-28	14.4500	14.4500	14.2500	14.2600	-4.295%	8	308	+29.874%
2025-05-23	14.7000	14.9000	14.7000	14.9000	-7.453%	4	306	+24.295%
2025-05-19	16.1000	16.1000	16.1000	16.1000	+19.259%	1	306	+15.031%
2025-05-13	13.5000	13.5000	13.5000	13.5000	-24.665%	18	305	+37.185%
2025-05-08	17.9200	17.9200	17.9200	17.9200	-5.932%	10	323	+3.348%
2025-04-28	19.0500	19.0500	19.0500	19.0500	-5.318%	10	323	-2.782%
2025-04-21	20.1200	20.1200	20.1200	20.1200	+1.822%	1	323	-7.952%
2025-04-14	19.7600	19.7600	19.7600	19.7600	+9.534%	1	323	-6.275%
2025-04-11	17.9300	18.0400	17.9300	18.0400	+28.857%	4	323	+2.661%
2025-04-09	14.0000	14.0000	14.0000	14.0000	-13.580%	18	324	+32.286%
2025-04-08	16.3800	17.3100	16.2000	16.2000	-23.765%	7	306	+14.321%
2025-04-03	20.7000	21.2500	20.7000	21.2500	+22.056%	12	312	-12.847%
2025-03-28	17.4000	17.4100	17.4000	17.4100	-7.639%	4	300	+6.376%
2025-03-18	19.2700	19.2700	18.8500	18.8500	+56.692%	60	300	-1.751%
2025-02-18	12.0300	12.0300	12.0300	12.0300	-5.276%	1	240	+53.948%
2025-02-14	12.7000	12.7000	12.7000	12.7000	+0.794%	186	332	+45.827%
2025-02-13	12.2000	12.6000	12.2000	12.6000	-13.699%	93	239	+46.984%
2025-02-12	14.6000	14.6000	14.6000	14.6000	+11.450%	1	239	+26.849%
2025-02-03	13.1000	13.1000	13.1000	13.1000	+2.344%	4	238	+41.374%
2025-01-27	12.8000	12.8000	12.8000	12.8000	+24.393%	4	238	+44.688%
2025-01-16	10.2900	10.2900	10.2900	10.2900	+21.059%	7	238	+79.981%
2025-01-14	8.5000	8.5000	8.5000	8.5000	-16.008%	10	231	+117.882%
2025-01-08	10.1200	10.1200	10.1200	10.1200	+10.360%	1	220	+83.004%
2025-01-06	9.1700	9.1700	9.1700	9.1700	-11.572%	1	219	+101.963%
2024-12-20	10.3700	10.3700	10.3700	10.3700	+5.924%	4	219	+78.592%
2024-12-19	9.7900	9.7900	9.7900	9.7900	+3.161%	1	219	+89.173%
2024-12-18	9.4900	9.4900	9.4900	9.4900	-45.771%	1	218	+95.153%
2024-11-27	17.4000	17.5000	17.4000	17.5000	+6.707%	118	303	+5.829%
2024-11-26	16.4000	16.4000	16.4000	16.4000	+2.821%	118	303	+12.927%
2024-11-25	15.6600	15.9500	15.5500	15.9500	-0.313%	9	185	+16.113%
2024-11-22	16.0000	16.0000	16.0000	16.0000	+7.023%	476	188	+15.750%
2024-11-20	14.9500	14.9500	14.9500	14.9500	+6.938%	3	326	+23.880%
2024-11-18	13.9800	13.9800	13.9800	13.9800	+9.219%	1	329	+32.475%
2024-11-15	12.7000	13.0100	12.7000	12.8000	+4.918%	72	328	+44.688%
2024-11-14	12.2300	12.2300	12.1700	12.2000	-3.175%	40	295	+51.803%
2024-11-13	12.2000	12.6000	12.2000	12.6000	-12.500%	162	265	+46.984%
2024-11-08	13.1000	14.5000	13.1000	14.4000	+14.105%	500	161	+28.611%
2024-11-07	12.0700	12.6200	12.0000	12.6200	-14.325%	248	284	+46.751%
2024-10-29	14.8700	14.8700	14.7300	14.7300	-12.582%	4	36	+25.730%
2024-10-25	16.8500	16.8500	16.8500	16.8500	-7.873%	10	36	+9.911%
2024-10-24	18.2900	18.2900	18.2900	18.2900	+0.055%	3	41	+1.258%
2024-10-21	18.2800	18.2800	18.2800	18.2800	+9.004%	2	44	+1.313%
2024-10-16	16.7700	16.7700	16.7700	16.7700	+4.356%	1	46	+10.435%
2024-10-15	16.0800	16.0800	16.0700	16.0700	+44.775%	3	45	+15.246%
2024-10-09	12.0100	12.0100	11.1000	11.1000	-24.387%	6	42	+66.847%
2024-10-02	14.6800	14.6800	14.6800	14.6800	-0.475%	4	36	+26.158%
2024-09-25	14.7500	14.7500	14.7500	14.7500	-1.272%	1	32	+25.559%
2024-09-24	15.2500	15.2500	14.9400	14.9400	+13.872%	8	31	+23.963%
2024-09-19	14.1000	14.1000	13.1200	13.1200	0.000%	23	23	+41.159%